Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1983-12-14 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2001
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2001-12-31 | $17.47 | $17.47 | 894,700 | — | — |
| 2001-12-28 | $17.97 | $17.97 | 690,600 | — | — |
| 2001-12-27 | $17.97 | $17.97 | 1,049,100 | — | — |
| 2001-12-26 | $17.91 | $17.91 | 1,590,400 | — | — |
| 2001-12-24 | $17.80 | $17.80 | 307,700 | — | — |
| 2001-12-21 | $18.05 | $18.05 | 1,237,000 | — | — |
| 2001-12-20 | $17.65 | $17.65 | 1,507,500 | — | — |
| 2001-12-19 | $17.83 | $17.83 | 1,285,900 | — | — |
| 2001-12-18 | $17.95 | $17.95 | 3,011,800 | — | — |
| 2001-12-17 | $17.14 | $17.14 | 2,754,900 | — | — |
| 2001-12-14 | $15.63 | $15.63 | 2,060,700 | — | — |
| 2001-12-13 | $14.10 | $14.10 | 927,800 | — | — |
| 2001-12-12 | $14.20 | $14.20 | 566,500 | — | — |
| 2001-12-11 | $13.95 | $13.95 | 1,056,800 | — | — |
| 2001-12-10 | $13.85 | $13.85 | 324,900 | — | — |
| 2001-12-07 | $13.82 | $13.82 | 260,000 | — | — |
| 2001-12-06 | $13.90 | $13.90 | 487,500 | — | — |
| 2001-12-05 | $13.59 | $13.59 | 1,196,300 | — | — |
| 2001-12-04 | $13.32 | $13.32 | 1,798,800 | — | — |
| 2001-12-03 | $12.78 | $12.78 | 394,300 | — | — |
| 2001-11-30 | $12.92 | $12.92 | 390,100 | — | — |
| 2001-11-29 | $12.96 | $12.96 | 550,500 | — | — |
| 2001-11-28 | $12.69 | $12.69 | 1,111,000 | — | — |
| 2001-11-27 | $13.46 | $13.46 | 1,306,700 | — | — |
| 2001-11-26 | $12.63 | $12.63 | 975,400 | — | — |
| 2001-11-23 | $12.29 | $12.29 | 173,700 | — | — |
| 2001-11-21 | $12.30 | $12.30 | 486,700 | — | — |
| 2001-11-20 | $12.05 | $12.05 | 4,495,200 | — | — |
| 2001-11-19 | $12.50 | $12.50 | 2,266,600 | — | — |
| 2001-11-16 | $12.54 | $12.54 | 2,283,600 | — | — |
| 2001-11-15 | $12.37 | $12.37 | 741,300 | — | — |
| 2001-11-14 | $13.02 | $13.02 | 295,100 | — | — |
| 2001-11-13 | $13.18 | $13.18 | 389,700 | — | — |
| 2001-11-12 | $12.66 | $12.66 | 230,200 | — | — |
| 2001-11-09 | $12.22 | $12.22 | 277,200 | — | — |
| 2001-11-08 | $12.35 | $12.35 | 313,100 | — | — |
| 2001-11-07 | $12.76 | $12.76 | 828,000 | — | — |
| 2001-11-06 | $12.20 | $12.20 | 225,400 | — | — |
| 2001-11-05 | $12.06 | $12.06 | 459,700 | — | — |
| 2001-11-02 | $11.45 | $11.45 | 1,225,100 | — | — |
| 2001-11-01 | $11.11 | $11.11 | 1,633,500 | — | — |
| 2001-10-31 | $11.79 | $11.79 | 732,200 | — | — |
| 2001-10-30 | $11.82 | $11.82 | 904,400 | — | — |
| 2001-10-29 | $12.42 | $12.42 | 767,000 | — | — |
| 2001-10-26 | $13.00 | $13.00 | 324,000 | — | — |
| 2001-10-25 | $12.95 | $12.95 | 571,900 | — | — |
| 2001-10-24 | $13.41 | $13.41 | 1,254,500 | — | — |
| 2001-10-23 | $12.80 | $12.80 | 1,210,600 | — | — |
| 2001-10-22 | $12.00 | $12.00 | 828,500 | — | — |
| 2001-10-19 | $12.48 | $12.48 | 1,089,900 | — | — |
| 2001-10-18 | $11.64 | $11.64 | 1,726,400 | — | — |
| 2001-10-17 | $12.17 | $12.17 | 897,100 | — | — |
| 2001-10-16 | $13.18 | $13.18 | 714,100 | — | — |
| 2001-10-15 | $13.77 | $13.77 | 495,200 | — | — |
| 2001-10-12 | $13.43 | $13.43 | 1,889,700 | — | — |
| 2001-10-11 | $13.74 | $13.74 | 1,590,900 | — | — |
| 2001-10-10 | $12.50 | $12.50 | 811,900 | — | — |
| 2001-10-09 | $12.24 | $12.24 | 350,300 | — | — |
| 2001-10-08 | $12.80 | $12.80 | 738,800 | — | — |
| 2001-10-05 | $12.90 | $12.90 | 1,590,600 | — | — |
| 2001-10-04 | $13.26 | $13.26 | 2,108,200 | — | — |
| 2001-10-03 | $13.04 | $13.04 | 1,854,800 | — | — |
| 2001-10-02 | $11.14 | $11.14 | 2,148,700 | — | — |
| 2001-10-01 | $9.32 | $9.32 | 445,600 | — | — |
| 2001-09-28 | $9.40 | $9.40 | 764,700 | — | — |
| 2001-09-27 | $10.04 | $10.04 | 1,009,400 | — | — |
| 2001-09-26 | $9.95 | $9.95 | 2,046,900 | — | — |
| 2001-09-25 | $9.40 | $9.40 | 1,197,500 | — | — |
| 2001-09-24 | $8.81 | $8.81 | 1,142,800 | — | — |
| 2001-09-21 | $7.95 | $7.95 | 1,763,000 | — | — |
| 2001-09-20 | $7.85 | $7.85 | 1,144,000 | — | — |
| 2001-09-19 | $9.36 | $9.36 | 2,565,000 | — | — |
| 2001-09-18 | $9.96 | $9.96 | 1,372,000 | — | — |
| 2001-09-17 | $11.35 | $11.35 | 453,900 | — | — |
| 2001-09-10 | $12.34 | $12.34 | 565,400 | — | — |
| 2001-09-07 | $12.50 | $12.50 | 358,900 | — | — |
| 2001-09-06 | $12.97 | $12.97 | 642,600 | — | — |
| 2001-09-05 | $12.94 | $12.94 | 315,200 | — | — |
| 2001-09-04 | $13.25 | $13.25 | 1,074,800 | — | — |
| 2001-08-31 | $12.74 | $12.74 | 405,000 | — | — |
| 2001-08-30 | $12.71 | $12.71 | 325,700 | — | — |
| 2001-08-29 | $12.57 | $12.57 | 523,400 | — | — |
| 2001-08-28 | $12.55 | $12.55 | 296,100 | — | — |
| 2001-08-27 | $12.82 | $12.82 | 339,500 | — | — |
| 2001-08-24 | $13.12 | $13.12 | 488,700 | — | — |
| 2001-08-23 | $12.75 | $12.75 | 578,500 | — | — |
| 2001-08-22 | $12.71 | $12.71 | 467,100 | — | — |
| 2001-08-21 | $12.80 | $12.80 | 385,900 | — | — |
| 2001-08-20 | $12.86 | $12.86 | 253,500 | — | — |
| 2001-08-17 | $12.96 | $12.96 | 407,000 | — | — |
| 2001-08-16 | $13.31 | $13.31 | 302,800 | — | — |
| 2001-08-15 | $13.50 | $13.50 | 675,700 | — | — |
| 2001-08-14 | $12.81 | $12.81 | 653,200 | — | — |
| 2001-08-13 | $13.14 | $13.14 | 1,787,300 | — | — |
| 2001-08-10 | $12.24 | $12.24 | 2,736,000 | — | — |
| 2001-08-09 | $11.05 | $11.05 | 1,921,400 | — | — |
| 2001-08-08 | $11.14 | $11.14 | 1,747,200 | — | — |
| 2001-08-07 | $10.90 | $10.90 | 216,800 | — | — |
| 2001-08-06 | $10.94 | $10.94 | 375,600 | — | — |
| 2001-08-03 | $11.05 | $11.05 | 474,900 | — | — |
| 2001-08-02 | $11.51 | $11.51 | 521,900 | — | — |
| 2001-08-01 | $11.80 | $11.80 | 609,600 | — | — |
| 2001-07-31 | $11.69 | $11.69 | 617,000 | — | — |
| 2001-07-30 | $11.41 | $11.41 | 580,500 | — | — |
| 2001-07-27 | $11.11 | $11.11 | 1,184,500 | — | — |
| 2001-07-26 | $11.06 | $11.06 | 3,385,800 | — | — |
| 2001-07-25 | $12.61 | $12.61 | 1,464,700 | — | — |
| 2001-07-24 | $12.41 | $12.41 | 3,735,800 | — | — |
| 2001-07-23 | $10.54 | $10.54 | 798,000 | — | — |
| 2001-07-20 | $10.87 | $10.87 | 585,500 | — | — |
| 2001-07-19 | $10.87 | $10.87 | 1,523,000 | — | — |
| 2001-07-18 | $10.10 | $10.10 | 606,900 | — | — |
| 2001-07-17 | $10.33 | $10.33 | 685,400 | — | — |
| 2001-07-16 | $10.41 | $10.41 | 716,900 | — | — |
| 2001-07-13 | $10.51 | $10.51 | 548,500 | — | — |
| 2001-07-12 | $10.67 | $10.67 | 995,100 | — | — |
| 2001-07-11 | $10.36 | $10.36 | 1,365,800 | — | — |
| 2001-07-10 | $10.86 | $10.86 | 758,800 | — | — |
| 2001-07-09 | $11.08 | $11.08 | 1,584,600 | — | — |
| 2001-07-06 | $11.47 | $11.47 | 952,100 | — | — |
| 2001-07-05 | $11.78 | $11.78 | 1,223,300 | — | — |
| 2001-07-03 | $12.03 | $12.03 | 1,285,100 | — | — |
| 2001-07-02 | $12.44 | $12.44 | 1,490,300 | — | — |
| 2001-06-29 | $13.09 | $13.09 | 1,618,600 | — | — |
| 2001-06-28 | $11.85 | $11.85 | 831,600 | — | — |
| 2001-06-27 | $11.34 | $11.34 | 1,507,100 | — | — |
| 2001-06-26 | $10.89 | $10.89 | 2,214,700 | — | — |
| 2001-06-25 | $11.08 | $11.08 | 5,640,400 | — | — |
| 2001-06-22 | $12.21 | $12.21 | 3,123,500 | — | — |
| 2001-06-21 | $15.24 | $15.24 | 1,010,400 | — | — |
| 2001-06-20 | $15.56 | $15.56 | 608,500 | — | — |
| 2001-06-19 | $15.17 | $15.17 | 657,500 | — | — |
| 2001-06-18 | $15.50 | $15.50 | 559,300 | — | — |
| 2001-06-15 | $16.31 | $16.31 | 541,200 | — | — |
| 2001-06-14 | $16.74 | $16.74 | 315,500 | — | — |
| 2001-06-13 | $17.32 | $17.32 | 670,200 | — | — |
| 2001-06-12 | $17.65 | $17.65 | 566,500 | — | — |
| 2001-06-11 | $17.16 | $17.16 | 731,700 | — | — |
| 2001-06-08 | $17.22 | $17.22 | 206,400 | — | — |
| 2001-06-07 | $17.19 | $17.19 | 240,500 | — | — |
| 2001-06-06 | $17.13 | $17.13 | 375,600 | — | — |
| 2001-06-05 | $17.81 | $17.81 | 638,600 | — | — |
| 2001-06-04 | $16.63 | $16.63 | 374,200 | — | — |
| 2001-06-01 | $17.04 | $17.04 | 545,000 | — | — |
| 2001-05-31 | $16.95 | $16.95 | 690,300 | — | — |
| 2001-05-30 | $16.73 | $16.73 | 1,118,400 | — | — |
| 2001-05-29 | $17.69 | $17.69 | 524,100 | — | — |
| 2001-05-25 | $18.77 | $18.77 | 589,600 | — | — |
| 2001-05-24 | $18.54 | $18.54 | 796,300 | — | — |
| 2001-05-23 | $18.51 | $18.51 | 640,600 | — | — |
| 2001-05-22 | $19.19 | $19.19 | 858,800 | — | — |
| 2001-05-21 | $19.87 | $19.87 | 1,271,500 | — | — |
| 2001-05-18 | $18.67 | $18.67 | 1,496,900 | — | — |
| 2001-05-17 | $17.54 | $17.54 | 1,103,500 | — | — |
| 2001-05-16 | $17.16 | $17.16 | 3,998,900 | — | — |
| 2001-05-15 | $14.60 | $14.60 | 881,600 | — | — |
| 2001-05-14 | $14.57 | $14.57 | 478,600 | — | — |
| 2001-05-11 | $14.42 | $14.42 | 1,018,500 | — | — |
| 2001-05-10 | $15.43 | $15.43 | 646,800 | — | — |
| 2001-05-09 | $15.68 | $15.68 | 589,500 | — | — |
| 2001-05-08 | $15.77 | $15.77 | 810,400 | — | — |
| 2001-05-07 | $15.51 | $15.51 | 573,900 | — | — |
| 2001-05-04 | $16.16 | $16.16 | 1,114,700 | — | — |
| 2001-05-03 | $16.07 | $16.07 | 593,200 | — | — |
| 2001-05-02 | $16.81 | $16.81 | 454,100 | — | — |
| 2001-05-01 | $16.06 | $16.06 | 602,800 | — | — |
| 2001-04-30 | $15.17 | $15.17 | 703,300 | — | — |
| 2001-04-27 | $14.71 | $14.71 | 1,060,600 | — | — |
| 2001-04-26 | $14.13 | $14.13 | 2,544,000 | — | — |
| 2001-04-25 | $15.21 | $15.21 | 489,600 | — | — |
| 2001-04-24 | $15.12 | $15.12 | 729,400 | — | — |
| 2001-04-23 | $15.23 | $15.23 | 561,500 | — | — |
| 2001-04-20 | $15.70 | $15.70 | 915,500 | — | — |
| 2001-04-19 | $15.74 | $15.74 | 1,678,500 | — | — |
| 2001-04-18 | $14.75 | $14.75 | 1,585,800 | — | — |
| 2001-04-17 | $14.00 | $14.00 | 1,170,500 | — | — |
| 2001-04-16 | $13.45 | $13.45 | 719,500 | — | — |
| 2001-04-12 | $13.57 | $13.57 | 695,100 | — | — |
| 2001-04-11 | $13.35 | $13.35 | 1,169,100 | — | — |
| 2001-04-10 | $12.75 | $12.75 | 2,031,100 | — | — |
| 2001-04-09 | $13.50 | $13.50 | 981,000 | — | — |
| 2001-04-06 | $13.19 | $13.19 | 1,343,100 | — | — |
| 2001-04-05 | $13.63 | $13.63 | 2,727,700 | — | — |
| 2001-04-04 | $12.75 | $12.75 | 5,622,000 | — | — |
| 2001-04-03 | $11.94 | $11.94 | 7,804,600 | — | — |
| 2001-04-02 | $11.50 | $11.50 | 17,869,900 | — | — |
| 2001-03-30 | $20.88 | $20.88 | 839,900 | — | — |
| 2001-03-29 | $20.69 | $20.69 | 1,455,500 | — | — |
| 2001-03-28 | $20.75 | $20.75 | 399,000 | — | — |
| 2001-03-27 | $22.63 | $22.63 | 698,100 | — | — |
| 2001-03-26 | $22.06 | $22.06 | 736,600 | — | — |
| 2001-03-23 | $21.69 | $21.69 | 1,000,000 | — | — |
| 2001-03-22 | $20.94 | $20.94 | 1,660,100 | — | — |
| 2001-03-21 | $21.63 | $21.63 | 785,200 | — | — |
| 2001-03-20 | $22.50 | $22.50 | 970,300 | — | — |
| 2001-03-19 | $22.63 | $22.63 | 439,200 | — | — |
| 2001-03-16 | $21.81 | $21.81 | 818,400 | — | — |
| 2001-03-15 | $21.88 | $21.88 | 1,828,900 | — | — |
| 2001-03-14 | $23.19 | $23.19 | 606,200 | — | — |
| 2001-03-13 | $22.94 | $22.94 | 957,400 | — | — |
| 2001-03-12 | $22.63 | $22.63 | 1,038,400 | — | — |
| 2001-03-09 | $23.75 | $23.75 | 776,900 | — | — |
| 2001-03-08 | $25.00 | $25.00 | 664,500 | — | — |
| 2001-03-07 | $26.44 | $26.44 | 1,017,700 | — | — |
| 2001-03-06 | $26.00 | $26.00 | 858,600 | — | — |
| 2001-03-05 | $24.81 | $24.81 | 1,239,700 | — | — |
| 2001-03-02 | $24.63 | $24.63 | 3,183,000 | — | — |
| 2001-03-01 | $26.75 | $26.75 | 1,807,700 | — | — |
| 2001-02-28 | $27.88 | $27.88 | 424,100 | — | — |
| 2001-02-27 | $27.50 | $27.50 | 266,700 | — | — |
| 2001-02-26 | $28.75 | $28.75 | 314,400 | — | — |
| 2001-02-23 | $29.02 | $29.02 | 1,079,800 | — | — |
| 2001-02-22 | $27.81 | $27.81 | 1,151,800 | — | — |
| 2001-02-21 | $28.50 | $28.50 | 1,002,700 | — | — |
| 2001-02-20 | $29.94 | $29.94 | 560,800 | — | — |
| 2001-02-16 | $30.69 | $30.69 | 856,000 | — | — |
| 2001-02-15 | $33.06 | $33.06 | 682,500 | — | — |
| 2001-02-14 | $31.50 | $31.50 | 800,000 | — | — |
| 2001-02-13 | $30.56 | $30.56 | 445,500 | — | — |
| 2001-02-12 | $30.63 | $30.63 | 339,300 | — | — |
| 2001-02-09 | $31.13 | $31.13 | 1,204,400 | — | — |
| 2001-02-08 | $32.50 | $32.50 | 577,200 | — | — |
| 2001-02-07 | $32.81 | $32.81 | 308,300 | — | — |
| 2001-02-06 | $32.88 | $32.88 | 426,700 | — | — |
| 2001-02-05 | $32.94 | $32.94 | 341,200 | — | — |
| 2001-02-02 | $33.06 | $33.06 | 703,500 | — | — |
| 2001-02-01 | $34.19 | $34.19 | 694,700 | — | — |
| 2001-01-31 | $34.31 | $34.31 | 735,900 | — | — |
| 2001-01-30 | $35.13 | $35.13 | 1,181,300 | — | — |
| 2001-01-29 | $34.63 | $34.63 | 1,530,800 | — | — |
| 2001-01-26 | $32.56 | $32.56 | 595,500 | — | — |
| 2001-01-25 | $32.44 | $32.44 | 1,007,800 | — | — |
| 2001-01-24 | $33.13 | $33.13 | 965,000 | — | — |
| 2001-01-23 | $33.06 | $33.06 | 5,645,000 | — | — |
| 2001-01-22 | $32.56 | $32.56 | 1,432,800 | — | — |
| 2001-01-19 | $31.56 | $31.56 | 813,300 | — | — |
| 2001-01-18 | $31.23 | $31.23 | 1,117,800 | — | — |
| 2001-01-17 | $31.13 | $31.13 | 1,092,900 | — | — |
| 2001-01-16 | $30.63 | $30.63 | 1,541,300 | — | — |
| 2001-01-12 | $28.56 | $28.56 | 1,519,800 | — | — |
| 2001-01-11 | $32.38 | $32.38 | 1,021,200 | — | — |
| 2001-01-10 | $32.13 | $32.13 | 1,277,000 | — | — |
| 2001-01-09 | $32.94 | $32.94 | 1,665,700 | — | — |
| 2001-01-08 | $34.38 | $34.38 | 1,896,400 | — | — |
| 2001-01-05 | $37.13 | $37.13 | 609,900 | — | — |
| 2001-01-04 | $39.25 | $39.25 | 794,800 | — | — |
| 2001-01-03 | $37.19 | $37.19 | 850,600 | — | — |
| 2001-01-02 | $36.25 | $36.25 | 872,000 | — | — |